Online Blockchain (OBC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Online Blockchain

Date Open High Low Close* Volume
20/01/2005 46.50p 47.00p 46.50p 47.00p 4080
19/01/2005 45.50p 45.50p 45.50p 45.50p 22500
18/01/2005 45.50p 45.50p 45.50p 45.50p 300
17/01/2005 45.50p 45.50p 45.50p 45.50p 6000
14/01/2005 45.50p 46.00p 45.50p 45.50p 1400
13/01/2005 46.00p 46.00p 46.00p 46.00p 145
12/01/2005 46.50p 47.50p 46.00p 46.00p 22450
11/01/2005 47.50p 47.50p 47.50p 47.50p 0
10/01/2005 47.00p 47.50p 46.50p 47.50p 37500
07/01/2005 46.00p 46.50p 45.50p 46.50p 60854
06/01/2005 46.00p 46.50p 45.50p 45.50p 5070
05/01/2005 49.50p 50.00p 46.50p 46.50p 22368
04/01/2005 50.00p 50.50p 50.00p 50.00p 42500
31/12/2004 50.50p 50.50p 50.50p 50.50p 12982
30/12/2004 50.50p 50.50p 50.50p 50.50p 0
29/12/2004 50.50p 50.50p 50.50p 50.50p 0
24/12/2004 50.00p 50.50p 50.00p 50.50p 11724
23/12/2004 48.50p 50.50p 48.00p 50.50p 10000
22/12/2004 47.50p 48.00p 47.00p 48.00p 20955
21/12/2004 47.00p 47.00p 47.00p 47.00p 0
20/12/2004 47.00p 47.50p 46.00p 47.00p 23158
17/12/2004 48.00p 48.50p 46.00p 46.00p 12000
16/12/2004 47.50p 48.50p 46.50p 48.50p 45104
15/12/2004 45.00p 46.50p 44.50p 46.50p 48000
14/12/2004 44.50p 44.50p 44.50p 44.50p 1840
13/12/2004 44.50p 44.50p 44.50p 44.50p 6500
10/12/2004 44.50p 44.50p 44.50p 44.50p 0
09/12/2004 45.00p 46.00p 44.50p 44.50p 1000
08/12/2004 46.00p 46.00p 45.50p 46.00p 11000
07/12/2004 45.50p 45.50p 45.50p 45.50p 6931
06/12/2004 46.50p 47.00p 45.50p 45.50p 21524
03/12/2004 47.00p 47.00p 47.00p 47.00p 0
02/12/2004 47.00p 47.00p 47.00p 47.00p 1050
01/12/2004 47.00p 47.00p 47.00p 47.00p 6600
30/11/2004 47.00p 48.00p 45.50p 47.00p 41110
29/11/2004 48.00p 48.00p 48.00p 48.00p 12000
26/11/2004 48.50p 49.00p 48.00p 48.00p 46000
25/11/2004 48.50p 49.00p 47.50p 49.00p 38550
24/11/2004 50.00p 52.50p 47.50p 47.50p 29815
23/11/2004 46.50p 53.50p 46.00p 52.50p 125391
22/11/2004 46.00p 46.00p 46.00p 46.00p 5968
19/11/2004 45.00p 47.00p 44.50p 46.00p 20533
18/11/2004 47.00p 47.00p 44.50p 44.50p 40499
17/11/2004 45.00p 48.00p 44.50p 46.00p 59031
16/11/2004 47.00p 47.00p 44.50p 44.50p 11577
15/11/2004 45.50p 49.00p 45.50p 47.50p 117927
12/11/2004 43.00p 44.50p 42.50p 44.50p 32000
11/11/2004 41.00p 42.50p 40.00p 42.50p 30800
10/11/2004 40.00p 40.00p 40.00p 40.00p 700
09/11/2004 40.00p 40.00p 40.00p 40.00p 0
08/11/2004 40.00p 40.00p 40.00p 40.00p 127584
05/11/2004 41.00p 41.50p 40.00p 40.00p 25300
04/11/2004 41.50p 41.50p 41.50p 41.50p 1228
03/11/2004 41.50p 41.50p 41.00p 41.50p 10000
02/11/2004 41.00p 41.00p 41.00p 41.00p 580
01/11/2004 41.00p 41.00p 41.00p 41.00p 0
29/10/2004 41.00p 41.00p 41.00p 41.00p 1356
28/10/2004 41.50p 42.00p 41.00p 41.00p 6017
27/10/2004 42.00p 42.00p 42.00p 42.00p 500
26/10/2004 42.00p 42.00p 42.00p 42.00p 500
25/10/2004 42.50p 42.50p 42.00p 42.00p 1026
22/10/2004 43.50p 44.50p 42.50p 42.50p 16561
21/10/2004 47.50p 47.50p 44.50p 44.50p 91527
20/10/2004 41.50p 46.00p 41.00p 46.00p 16000
19/10/2004 37.50p 41.00p 36.50p 41.00p 45850
18/10/2004 36.50p 36.50p 36.50p 36.50p 1000
15/10/2004 36.50p 37.50p 36.50p 36.50p 8457
14/10/2004 37.50p 37.50p 37.50p 37.50p 3300
13/10/2004 37.50p 37.50p 37.50p 37.50p 1640
12/10/2004 37.50p 37.50p 37.50p 37.50p 0
11/10/2004 37.50p 37.50p 37.50p 37.50p 150
08/10/2004 37.50p 37.50p 37.50p 37.50p 4090
07/10/2004 37.50p 37.50p 37.50p 37.50p 3900
06/10/2004 37.50p 37.50p 37.50p 37.50p 2500
05/10/2004 37.50p 37.50p 37.50p 37.50p 3100
04/10/2004 37.50p 38.00p 37.50p 37.50p 1021
01/10/2004 37.50p 38.00p 37.50p 38.00p 3735
30/09/2004 36.50p 38.50p 35.50p 37.50p 54621
29/09/2004 35.50p 35.50p 35.00p 35.50p 15000
28/09/2004 35.00p 35.00p 35.00p 35.00p 491
27/09/2004 35.00p 35.50p 35.00p 35.00p 10254
24/09/2004 35.50p 35.50p 35.50p 35.50p 6500
23/09/2004 35.50p 35.50p 35.50p 35.50p 0
22/09/2004 35.00p 35.50p 34.50p 35.50p 42500
21/09/2004 35.00p 35.50p 34.50p 34.50p 4790
20/09/2004 35.50p 35.50p 35.50p 35.50p 10000
17/09/2004 35.50p 35.50p 35.50p 35.50p 0
16/09/2004 35.50p 35.50p 35.50p 35.50p 0
15/09/2004 35.50p 35.50p 35.00p 35.50p 12652
14/09/2004 35.50p 35.50p 35.50p 35.50p 52
13/09/2004 35.50p 35.50p 35.50p 35.50p 3100
10/09/2004 35.50p 35.50p 35.00p 35.50p 9310
09/09/2004 32.50p 35.00p 31.50p 35.00p 19996
08/09/2004 31.50p 31.50p 31.50p 31.50p 3000
07/09/2004 31.50p 31.50p 31.50p 31.50p 158
06/09/2004 31.50p 32.00p 31.50p 31.50p 10623
03/09/2004 32.00p 32.50p 32.00p 32.00p 29259
02/09/2004 32.50p 32.50p 32.50p 32.50p 3000
01/09/2004 33.00p 33.50p 32.50p 32.50p 6252
31/08/2004 33.50p 33.50p 33.50p 33.50p 3634
27/08/2004 34.50p 34.50p 33.00p 33.50p 21965
26/08/2004 30.00p 33.00p 29.50p 33.00p 43558
25/08/2004 28.50p 29.50p 28.00p 29.50p 25559
24/08/2004 27.50p 28.00p 27.00p 28.00p 0
23/08/2004 27.00p 27.00p 27.00p 27.00p 13442
20/08/2004 27.00p 27.00p 27.00p 27.00p 4000
19/08/2004 27.00p 27.00p 27.00p 27.00p 0
18/08/2004 27.00p 27.00p 27.00p 27.00p 3350
17/08/2004 27.00p 27.00p 27.00p 27.00p 0
16/08/2004 27.00p 27.00p 27.00p 27.00p 0
13/08/2004 27.00p 27.00p 27.00p 27.00p 25000
12/08/2004 27.00p 27.00p 27.00p 27.00p 2230
11/08/2004 27.00p 27.00p 27.00p 27.00p 675
10/08/2004 27.00p 27.00p 27.00p 27.00p 0
09/08/2004 27.00p 27.00p 27.00p 27.00p 220
06/08/2004 27.00p 27.00p 26.50p 27.00p 9000
05/08/2004 26.00p 26.50p 26.00p 26.50p 29000
04/08/2004 25.00p 25.50p 24.00p 25.50p 77500
03/08/2004 24.00p 25.00p 24.00p 24.00p 4250
02/08/2004 25.00p 26.00p 25.00p 25.00p 0
30/07/2004 26.00p 26.00p 26.00p 26.00p 1500
29/07/2004 26.00p 26.00p 25.00p 26.00p 223625
28/07/2004 25.00p 25.50p 25.00p 25.00p 40000
27/07/2004 26.50p 28.50p 25.50p 25.50p 9756
26/07/2004 28.50p 29.00p 28.50p 28.50p 6000
23/07/2004 29.00p 29.00p 29.00p 29.00p 14000
22/07/2004 30.00p 30.50p 29.00p 29.00p 26000
21/07/2004 30.50p 31.00p 30.50p 30.50p 4237
20/07/2004 31.50p 32.00p 31.00p 31.00p 9500
19/07/2004 32.00p 32.00p 32.00p 32.00p 0
16/07/2004 32.00p 32.00p 32.00p 32.00p 7200
15/07/2004 32.00p 32.00p 32.00p 32.00p 10000
14/07/2004 32.00p 32.00p 32.00p 32.00p 1400
13/07/2004 32.00p 32.00p 32.00p 32.00p 0
12/07/2004 32.50p 33.00p 32.00p 32.00p 5000
09/07/2004 33.00p 33.00p 33.00p 33.00p 5000
08/07/2004 33.00p 33.00p 33.00p 33.00p 0
07/07/2004 33.00p 33.00p 33.00p 33.00p 7000
06/07/2004 33.00p 33.00p 33.00p 33.00p 0
05/07/2004 33.50p 34.00p 33.00p 33.00p 7752
02/07/2004 34.00p 34.00p 34.00p 34.00p 10000
01/07/2004 34.00p 34.00p 34.00p 34.00p 2857
30/06/2004 34.00p 34.00p 33.50p 34.00p 3225
29/06/2004 33.50p 33.50p 33.50p 33.50p 11400
28/06/2004 34.00p 34.50p 33.50p 33.50p 20200
25/06/2004 34.50p 34.50p 34.50p 34.50p 0
24/06/2004 33.50p 34.50p 33.50p 34.50p 73499
23/06/2004 33.00p 33.50p 32.50p 33.00p 27000
22/06/2004 33.50p 34.00p 33.50p 33.50p 7773
21/06/2004 34.50p 35.00p 34.00p 34.00p 10151
18/06/2004 35.00p 35.00p 35.00p 35.00p 0
17/06/2004 35.00p 35.50p 35.00p 35.00p 12000
16/06/2004 35.50p 35.50p 35.50p 35.50p 5000
15/06/2004 36.50p 37.00p 35.50p 35.50p 16064
14/06/2004 37.50p 37.50p 37.00p 37.00p 11061
11/06/2004 39.00p 39.00p 37.50p 37.50p 6257
10/06/2004 39.00p 40.00p 39.00p 39.00p 10000
09/06/2004 40.50p 41.00p 40.00p 40.00p 12019
08/06/2004 41.00p 42.00p 41.00p 41.00p 21337
07/06/2004 42.00p 42.00p 42.00p 42.00p 1133
04/06/2004 42.00p 42.00p 42.00p 42.00p 0
03/06/2004 42.00p 42.00p 42.00p 42.00p 0
02/06/2004 41.50p 42.00p 41.00p 42.00p 8000
01/06/2004 41.00p 41.00p 41.00p 41.00p 100
28/05/2004 41.00p 41.00p 41.00p 41.00p 1750
27/05/2004 41.00p 41.00p 41.00p 41.00p 8240
26/05/2004 41.00p 41.00p 41.00p 41.00p 0
25/05/2004 41.00p 41.00p 40.50p 41.00p 58051
24/05/2004 40.50p 41.00p 40.50p 40.50p 5000
21/05/2004 41.00p 41.50p 41.00p 41.00p 10200
20/05/2004 41.50p 41.50p 41.50p 41.50p 1000
19/05/2004 41.50p 41.50p 41.50p 41.50p 720
18/05/2004 41.50p 41.50p 41.50p 41.50p 0
17/05/2004 42.00p 42.50p 41.50p 41.50p 6732
14/05/2004 42.50p 43.00p 42.50p 42.50p 10000
13/05/2004 43.00p 43.00p 42.50p 43.00p 30115
12/05/2004 42.50p 43.00p 42.50p 42.50p 3500
11/05/2004 43.00p 43.00p 43.00p 43.00p 1000
10/05/2004 43.50p 44.50p 43.00p 43.00p 13447
07/05/2004 44.50p 45.00p 44.50p 44.50p 13300
06/05/2004 46.00p 47.00p 45.00p 45.00p 12400
05/05/2004 47.00p 47.00p 46.50p 47.00p 23500
04/05/2004 47.00p 48.00p 47.00p 47.00p 10788
30/04/2004 48.00p 49.50p 48.00p 48.00p 12000
29/04/2004 48.00p 48.50p 48.00p 48.00p 45650
28/04/2004 47.50p 48.50p 47.50p 48.50p 15750
27/04/2004 47.50p 47.50p 47.50p 47.50p 4673
26/04/2004 44.00p 47.50p 43.75p 47.50p 28842
23/04/2004 43.75p 43.75p 43.75p 43.75p 10544
22/04/2004 43.75p 43.75p 43.75p 43.75p 770
21/04/2004 43.75p 44.00p 43.75p 43.75p 6466
20/04/2004 48.00p 48.50p 44.00p 44.00p 41370
19/04/2004 48.50p 48.50p 48.50p 48.50p 2665
16/04/2004 48.50p 49.50p 48.50p 48.50p 268
15/04/2004 49.50p 50.50p 49.50p 49.50p 48600
14/04/2004 50.00p 50.00p 50.00p 50.00p 235
13/04/2004 49.00p 50.00p 49.00p 50.00p 6000
08/04/2004 49.00p 49.00p 49.00p 49.00p 22749
07/04/2004 49.00p 49.00p 49.00p 49.00p 5998
06/04/2004 47.50p 49.00p 47.00p 49.00p 33769

*Close Price adjusted for both dividends and splits